36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 202600 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 5279 |
| 3 | 20230927 | 202500 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 4 | 20230927 | 202400 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 5 | 20230927 | 202300 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 6 | 20230927 | 202200 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 7 | 20230927 | 202100 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 8 | 20230927 | 202000 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 9 | 20230927 | 201900 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 10 | 20230927 | 201800 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 11 | 20230927 | 201700 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 12 | 20230927 | 201600 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 13 | 20230927 | 201500 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 14 | 20230927 | 201400 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 15 | 20230927 | 201300 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 16 | 20230927 | 201200 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 17 | 20230927 | 201100 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 18 | 20230927 | 201000 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 19 | 20230927 | 200900 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 20 | 20230927 | 200800 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 21 | 20230927 | 200700 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 22 | 20230927 | 200600 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 23 | 20230927 | 200500 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 24 | 20230927 | 200400 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 25 | 20230927 | 200300 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 26 | 20230927 | 200200 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 27 | 20230927 | 200100 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 28 | 20230927 | 200000 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 29 | 20230927 | 195900 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 30 | 20230927 | 195800 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 31 | 20230927 | 195700 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 32 | 20230927 | 195600 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 5279 |
| 33 | 20230927 | 195500 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 34 | 20230927 | 195400 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 35 | 20230927 | 195300 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 36 | 20230927 | 195200 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 37 | 20230927 | 195100 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 38 | 20230927 | 195000 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 39 | 20230927 | 194900 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 40 | 20230927 | 194800 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 41 | 20230927 | 194700 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 42 | 20230927 | 194600 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 43 | 20230927 | 194500 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 44 | 20230927 | 194400 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 45 | 20230927 | 194300 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 46 | 20230927 | 194200 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 47 | 20230927 | 194100 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 48 | 20230927 | 194000 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 49 | 20230927 | 193900 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 50 | 20230927 | 193800 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 51 | 20230927 | 193700 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 52 | 20230927 | 193600 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 53 | 20230927 | 193500 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 54 | 20230927 | 193400 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 55 | 20230927 | 193300 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 56 | 20230927 | 193200 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 57 | 20230927 | 193100 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 58 | 20230927 | 193000 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 59 | 20230927 | 192900 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 60 | 20230927 | 192800 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 61 | 20230927 | 192700 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 62 | 20230927 | 192600 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 5279 |
| 63 | 20230927 | 192500 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 64 | 20230927 | 192400 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 65 | 20230927 | 192300 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 66 | 20230927 | 192200 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 67 | 20230927 | 192100 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 68 | 20230927 | 192000 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 69 | 20230927 | 191900 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 70 | 20230927 | 191800 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 71 | 20230927 | 191700 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 72 | 20230927 | 191600 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 73 | 20230927 | 191500 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 74 | 20230927 | 191400 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 75 | 20230927 | 191300 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 76 | 20230927 | 191200 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 77 | 20230927 | 191100 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 78 | 20230927 | 191000 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 79 | 20230927 | 190900 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 80 | 20230927 | 190800 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 81 | 20230927 | 190700 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 82 | 20230927 | 190600 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 83 | 20230927 | 190500 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 84 | 20230927 | 190400 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 85 | 20230927 | 190300 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 86 | 20230927 | 190200 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 87 | 20230927 | 190100 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 88 | 20230927 | 190000 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 89 | 20230927 | 185900 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 90 | 20230927 | 185800 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 91 | 20230927 | 185700 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 92 | 20230927 | 185600 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 5279 |
| 93 | 20230927 | 185500 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 94 | 20230927 | 185400 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 95 | 20230927 | 185300 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 96 | 20230927 | 185200 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 97 | 20230927 | 185100 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 98 | 20230927 | 185000 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 99 | 20230927 | 184900 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 100 | 20230927 | 184800 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 101 | 20230927 | 184700 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 102 | 20230927 | 184600 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 103 | 20230927 | 184500 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 104 | 20230927 | 184400 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 105 | 20230927 | 184300 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 106 | 20230927 | 184200 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 107 | 20230927 | 184100 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 108 | 20230927 | 184000 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 109 | 20230927 | 183900 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 110 | 20230927 | 183800 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 111 | 20230927 | 183700 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 112 | 20230927 | 183600 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 113 | 20230927 | 183500 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 114 | 20230927 | 183400 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 115 | 20230927 | 183300 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 116 | 20230927 | 183200 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 117 | 20230927 | 183100 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 118 | 20230927 | 183000 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 119 | 20230927 | 182900 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 120 | 20230927 | 182800 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 121 | 20230927 | 182700 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 122 | 20230927 | 182600 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 5279 |
| 123 | 20230927 | 182500 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 124 | 20230927 | 182400 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 125 | 20230927 | 182300 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 126 | 20230927 | 182200 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 127 | 20230927 | 182100 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 128 | 20230927 | 182000 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 129 | 20230927 | 181900 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 130 | 20230927 | 181800 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 131 | 20230927 | 181700 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 132 | 20230927 | 181600 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 133 | 20230927 | 181500 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 134 | 20230927 | 181400 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 135 | 20230927 | 181300 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 136 | 20230927 | 181200 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 137 | 20230927 | 181100 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 138 | 20230927 | 181000 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 139 | 20230927 | 180900 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 140 | 20230927 | 180800 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 141 | 20230927 | 180700 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 142 | 20230927 | 180600 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 143 | 20230927 | 180500 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 144 | 20230927 | 180400 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 145 | 20230927 | 180300 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 146 | 20230927 | 180200 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 147 | 20230927 | 180100 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 148 | 20230927 | 180000 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 149 | 20230927 | 175900 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 150 | 20230927 | 175800 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 151 | 20230927 | 175700 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 152 | 20230927 | 175600 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 5279 |
| 153 | 20230927 | 175500 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 154 | 20230927 | 175400 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 155 | 20230927 | 175300 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 156 | 20230927 | 175200 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 157 | 20230927 | 175100 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 158 | 20230927 | 175000 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 159 | 20230927 | 174900 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 160 | 20230927 | 174800 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 161 | 20230927 | 174700 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 162 | 20230927 | 174600 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 163 | 20230927 | 174500 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 164 | 20230927 | 174400 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 165 | 20230927 | 174300 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 166 | 20230927 | 174200 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 167 | 20230927 | 174100 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 168 | 20230927 | 174000 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 169 | 20230927 | 173900 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 170 | 20230927 | 173800 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 171 | 20230927 | 173700 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 172 | 20230927 | 173600 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 173 | 20230927 | 173500 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 174 | 20230927 | 173400 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 175 | 20230927 | 173300 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 176 | 20230927 | 173200 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 177 | 20230927 | 173100 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 178 | 20230927 | 173000 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 179 | 20230927 | 172900 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 180 | 20230927 | 172800 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 181 | 20230927 | 172700 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 182 | 20230927 | 172600 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 5279 |
| 183 | 20230927 | 172500 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 184 | 20230927 | 172400 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 185 | 20230927 | 172300 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 186 | 20230927 | 172200 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 187 | 20230927 | 172100 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 188 | 20230927 | 172000 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 189 | 20230927 | 171900 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 190 | 20230927 | 171800 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 191 | 20230927 | 171700 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 192 | 20230927 | 171600 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 193 | 20230927 | 171500 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 194 | 20230927 | 171400 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 195 | 20230927 | 171300 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 196 | 20230927 | 171200 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 197 | 20230927 | 171100 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 198 | 20230927 | 171000 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 199 | 20230927 | 170900 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 200 | 20230927 | 170800 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 201 | 20230927 | 170700 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 202 | 20230927 | 170600 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 203 | 20230927 | 170500 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 204 | 20230927 | 170400 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 205 | 20230927 | 170300 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 206 | 20230927 | 170200 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 207 | 20230927 | 170100 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 208 | 20230927 | 170000 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 209 | 20230927 | 165900 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 210 | 20230927 | 165800 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 211 | 20230927 | 165700 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 212 | 20230927 | 165600 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 5279 |
| 213 | 20230927 | 165500 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 214 | 20230927 | 165400 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 215 | 20230927 | 165300 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 216 | 20230927 | 165200 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 217 | 20230927 | 165100 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 218 | 20230927 | 165000 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 219 | 20230927 | 164900 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 220 | 20230927 | 164800 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 221 | 20230927 | 164700 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 222 | 20230927 | 164600 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 223 | 20230927 | 164500 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 224 | 20230927 | 164400 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 225 | 20230927 | 164300 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 226 | 20230927 | 164200 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 227 | 20230927 | 164100 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 228 | 20230927 | 164000 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 229 | 20230927 | 163900 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 230 | 20230927 | 163800 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 231 | 20230927 | 163700 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 232 | 20230927 | 163600 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 233 | 20230927 | 163500 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 234 | 20230927 | 163400 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 235 | 20230927 | 163300 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 236 | 20230927 | 163200 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 237 | 20230927 | 163100 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 238 | 20230927 | 163000 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 239 | 20230927 | 162900 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 240 | 20230927 | 162800 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 241 | 20230927 | 162700 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 242 | 20230927 | 162600 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 5279 |
| 243 | 20230927 | 162500 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 244 | 20230927 | 162400 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 245 | 20230927 | 162300 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 246 | 20230927 | 162200 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 247 | 20230927 | 162100 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 248 | 20230927 | 162000 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 249 | 20230927 | 161900 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 250 | 20230927 | 161800 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 251 | 20230927 | 161700 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 252 | 20230927 | 161600 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 253 | 20230927 | 161500 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 254 | 20230927 | 161400 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 255 | 20230927 | 161300 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 256 | 20230927 | 161200 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 257 | 20230927 | 161100 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 258 | 20230927 | 161000 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 259 | 20230927 | 160900 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 260 | 20230927 | 160800 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 261 | 20230927 | 160700 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 262 | 20230927 | 160600 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 263 | 20230927 | 160500 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 264 | 20230927 | 160400 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 265 | 20230927 | 160300 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 266 | 20230927 | 160200 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 267 | 20230927 | 160100 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 268 | 20230927 | 160000 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 269 | 20230927 | 155900 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 270 | 20230927 | 155800 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 271 | 20230927 | 155700 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 272 | 20230927 | 155600 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 5279 |
| 273 | 20230927 | 155500 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 274 | 20230927 | 155400 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 275 | 20230927 | 155300 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 276 | 20230927 | 155200 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 277 | 20230927 | 155100 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 278 | 20230927 | 155000 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 279 | 20230927 | 154900 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 280 | 20230927 | 154800 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 281 | 20230927 | 154700 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 282 | 20230927 | 154600 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 283 | 20230927 | 154500 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 284 | 20230927 | 154400 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 285 | 20230927 | 154300 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 286 | 20230927 | 154200 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 287 | 20230927 | 154100 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 288 | 20230927 | 154000 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 289 | 20230927 | 153900 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 290 | 20230927 | 153800 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 291 | 20230927 | 153700 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 292 | 20230927 | 153600 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 293 | 20230927 | 153500 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 294 | 20230927 | 153400 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 295 | 20230927 | 153300 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 296 | 20230927 | 153200 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 297 | 20230927 | 153100 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 298 | 20230927 | 153000 | 7665155500 | 32000 | 32000 | 32000 | 32000 | 5279 |
| 299 | 20230927 | 152900 | 7496227500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 300 | 20230927 | 152800 | 7496227500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 301 | 20230927 | 152700 | 7496227500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 302 | 20230927 | 152600 | 7496227500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 303 | 20230927 | 152500 | 7496227500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 304 | 20230927 | 152400 | 7496227500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 305 | 20230927 | 152300 | 7496227500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 306 | 20230927 | 152200 | 7496227500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 307 | 20230927 | 152100 | 7496227500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 308 | 20230927 | 152000 | 7496227500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 309 | 20230927 | 151900 | 7496227500 | 32050 | 32000 | 32050 | 32000 | 642 |
| 310 | 20230927 | 151800 | 7475657400 | 32050 | 32100 | 32100 | 32000 | 421 |
| 311 | 20230927 | 151700 | 7462173400 | 32050 | 32150 | 32150 | 32050 | 761 |
| 312 | 20230927 | 151600 | 7437745900 | 32100 | 32150 | 32150 | 32100 | 596 |
| 313 | 20230927 | 151500 | 7418602500 | 32100 | 32100 | 32150 | 32100 | 529 |
| 314 | 20230927 | 151400 | 7401599700 | 32050 | 32050 | 32150 | 32050 | 601 |
| 315 | 20230927 | 151300 | 7382315350 | 32000 | 32050 | 32100 | 32000 | 423 |
| 316 | 20230927 | 151200 | 7368760100 | 32000 | 32100 | 32150 | 32000 | 644 |
| 317 | 20230927 | 151100 | 7348104200 | 32100 | 32000 | 32150 | 32000 | 3304 |
| 318 | 20230927 | 151000 | 7242309600 | 31950 | 32000 | 32000 | 31950 | 533 |
| 319 | 20230927 | 150900 | 7225254300 | 31950 | 32000 | 32000 | 31950 | 326 |
| 320 | 20230927 | 150800 | 7214832600 | 31950 | 32000 | 32050 | 31950 | 499 |
| 321 | 20230927 | 150700 | 7198876200 | 32000 | 32000 | 32050 | 32000 | 642 |
| 322 | 20230927 | 150600 | 7178330600 | 32050 | 32000 | 32050 | 32000 | 294 |
| 323 | 20230927 | 150500 | 7168917600 | 32000 | 32050 | 32100 | 31950 | 1821 |
| 324 | 20230927 | 150400 | 7110573200 | 32100 | 32100 | 32150 | 32050 | 1087 |
| 325 | 20230927 | 150300 | 7075680850 | 32100 | 32100 | 32100 | 32050 | 3158 |
| 326 | 20230927 | 150200 | 6974311350 | 32100 | 32050 | 32100 | 32050 | 349 |
| 327 | 20230927 | 150100 | 6963112350 | 32100 | 32000 | 32100 | 32000 | 1851 |
| 328 | 20230927 | 150000 | 6903853400 | 32000 | 32050 | 32100 | 31950 | 558 |
| 329 | 20230927 | 145900 | 6885986750 | 32050 | 32050 | 32100 | 32000 | 1005 |
| 330 | 20230927 | 145800 | 6853780650 | 32050 | 32000 | 32050 | 32000 | 396 |
| 331 | 20230927 | 145700 | 6841103200 | 32050 | 32000 | 32050 | 32000 | 649 |
| 332 | 20230927 | 145600 | 6820330250 | 31950 | 32000 | 32000 | 31950 | 422 |
| 333 | 20230927 | 145500 | 6806831350 | 32000 | 31950 | 32000 | 31950 | 380 |
| 334 | 20230927 | 145400 | 6794676600 | 31950 | 31950 | 32000 | 31950 | 295 |
| 335 | 20230927 | 145300 | 6785240500 | 32000 | 32000 | 32000 | 31950 | 1044 |
| 336 | 20230927 | 145200 | 6751848650 | 31950 | 32000 | 32000 | 31950 | 419 |
| 337 | 20230927 | 145100 | 6738448700 | 32000 | 32000 | 32000 | 31950 | 441 |
| 338 | 20230927 | 145000 | 6724342950 | 31950 | 32000 | 32000 | 31950 | 567 |
| 339 | 20230927 | 144900 | 6706206500 | 32000 | 32000 | 32000 | 31950 | 310 |
| 340 | 20230927 | 144800 | 6696295500 | 31950 | 31950 | 32000 | 31950 | 881 |
| 341 | 20230927 | 144700 | 6668136550 | 31950 | 31900 | 31950 | 31900 | 729 |
| 342 | 20230927 | 144600 | 6644847500 | 31950 | 31900 | 31950 | 31900 | 489 |
| 343 | 20230927 | 144500 | 6629235200 | 31950 | 31950 | 31950 | 31900 | 388 |
| 344 | 20230927 | 144400 | 6616847050 | 31950 | 31900 | 31950 | 31900 | 371 |
| 345 | 20230927 | 144300 | 6604997500 | 31950 | 31950 | 31950 | 31900 | 236 |
| 346 | 20230927 | 144200 | 6597462150 | 31950 | 31950 | 31950 | 31900 | 277 |
| 347 | 20230927 | 144100 | 6588617900 | 31950 | 31950 | 31950 | 31900 | 307 |
| 348 | 20230927 | 144000 | 6578809950 | 31950 | 31950 | 31950 | 31900 | 401 |
| 349 | 20230927 | 143900 | 6566003250 | 31900 | 31950 | 31950 | 31900 | 118 |
| 350 | 20230927 | 143800 | 6562237900 | 31950 | 31950 | 31950 | 31900 | 461 |
| 351 | 20230927 | 143700 | 6547510900 | 31950 | 31950 | 31950 | 31900 | 430 |
| 352 | 20230927 | 143600 | 6533777550 | 31950 | 32000 | 32000 | 31900 | 808 |
| 353 | 20230927 | 143500 | 6507961150 | 32000 | 31950 | 32000 | 31950 | 158 |
| 354 | 20230927 | 143400 | 6502907850 | 31950 | 32000 | 32000 | 31950 | 278 |
| 355 | 20230927 | 143300 | 6494018050 | 31950 | 31950 | 31950 | 31900 | 1122 |
| 356 | 20230927 | 143200 | 6458174250 | 31950 | 31900 | 31950 | 31900 | 408 |
| 357 | 20230927 | 143100 | 6445144350 | 31950 | 31900 | 31950 | 31900 | 495 |
| 358 | 20230927 | 143000 | 6429333700 | 31950 | 31950 | 31950 | 31900 | 433 |
| 359 | 20230927 | 142900 | 6415508300 | 31950 | 31950 | 31950 | 31900 | 478 |
| 360 | 20230927 | 142800 | 6400241650 | 31950 | 31950 | 31950 | 31900 | 95 |
| 361 | 20230927 | 142700 | 6397207150 | 31950 | 31950 | 31950 | 31900 | 389 |
| 362 | 20230927 | 142600 | 6384789450 | 31950 | 31900 | 31950 | 31900 | 643 |
| 363 | 20230927 | 142500 | 6364255850 | 31950 | 31950 | 31950 | 31900 | 296 |
| 364 | 20230927 | 142400 | 6354799800 | 31950 | 31950 | 31950 | 31900 | 389 |
| 365 | 20230927 | 142300 | 6342377100 | 31950 | 31950 | 31950 | 31900 | 716 |
| 366 | 20230927 | 142200 | 6319534500 | 31900 | 31950 | 31950 | 31900 | 401 |
| 367 | 20230927 | 142100 | 6306735200 | 31950 | 31900 | 31950 | 31900 | 1141 |
| 368 | 20230927 | 142000 | 6270323450 | 31900 | 31850 | 31900 | 31800 | 706 |
| 369 | 20230927 | 141900 | 6247838300 | 31850 | 31800 | 31850 | 31800 | 619 |
| 370 | 20230927 | 141800 | 6228151450 | 31800 | 31850 | 31850 | 31750 | 652 |
| 371 | 20230927 | 141700 | 6207416450 | 31800 | 31900 | 31900 | 31800 | 813 |
| 372 | 20230927 | 141600 | 6181527450 | 31850 | 31900 | 31900 | 31850 | 211 |
| 373 | 20230927 | 141500 | 6174801750 | 31900 | 31900 | 31900 | 31850 | 166 |
| 374 | 20230927 | 141400 | 6169507900 | 31850 | 31900 | 31900 | 31850 | 597 |
| 375 | 20230927 | 141300 | 6150469400 | 31900 | 31800 | 31900 | 31800 | 1247 |
| 376 | 20230927 | 141200 | 6110756750 | 31850 | 31800 | 31850 | 31800 | 267 |
| 377 | 20230927 | 141100 | 6102255200 | 31800 | 31850 | 31850 | 31800 | 818 |
| 378 | 20230927 | 141000 | 6076214150 | 31850 | 31800 | 31850 | 31750 | 1458 |
| 379 | 20230927 | 140900 | 6029852750 | 31800 | 31750 | 31800 | 31750 | 780 |
| 380 | 20230927 | 140800 | 6005061350 | 31750 | 31650 | 31800 | 31650 | 2080 |
| 381 | 20230927 | 140700 | 5939061050 | 31700 | 31700 | 31700 | 31650 | 216 |
| 382 | 20230927 | 140600 | 5932217200 | 31650 | 31700 | 31700 | 31650 | 252 |
| 383 | 20230927 | 140500 | 5924236150 | 31650 | 31650 | 31700 | 31650 | 174 |
| 384 | 20230927 | 140400 | 5918725600 | 31700 | 31700 | 31700 | 31650 | 178 |
| 385 | 20230927 | 140300 | 5913086400 | 31700 | 31700 | 31700 | 31650 | 165 |
| 386 | 20230927 | 140200 | 5907859100 | 31700 | 31700 | 31700 | 31650 | 471 |
| 387 | 20230927 | 140100 | 5892933150 | 31700 | 31700 | 31700 | 31650 | 494 |
| 388 | 20230927 | 140000 | 5877281500 | 31700 | 31650 | 31700 | 31650 | 77 |
| 389 | 20230927 | 135900 | 5874843800 | 31650 | 31700 | 31700 | 31650 | 349 |
| 390 | 20230927 | 135800 | 5863788900 | 31650 | 31700 | 31700 | 31650 | 661 |
| 391 | 20230927 | 135700 | 5842840400 | 31700 | 31700 | 31700 | 31650 | 112 |
| 392 | 20230927 | 135600 | 5839290700 | 31700 | 31700 | 31700 | 31700 | 129 |
| 393 | 20230927 | 135500 | 5835201400 | 31700 | 31700 | 31700 | 31650 | 58 |
| 394 | 20230927 | 135400 | 5833363600 | 31700 | 31700 | 31700 | 31650 | 179 |
| 395 | 20230927 | 135300 | 5827694850 | 31700 | 31700 | 31700 | 31650 | 43 |
| 396 | 20230927 | 135200 | 5826332950 | 31650 | 31650 | 31700 | 31650 | 246 |
| 397 | 20230927 | 135100 | 5818546650 | 31700 | 31650 | 31700 | 31650 | 326 |
| 398 | 20230927 | 135000 | 5808225100 | 31650 | 31700 | 31700 | 31650 | 122 |
| 399 | 20230927 | 134900 | 5804358200 | 31700 | 31700 | 31700 | 31650 | 1747 |
| 400 | 20230927 | 134800 | 5749031550 | 31700 | 31650 | 31700 | 31650 | 141 |
| 401 | 20230927 | 134700 | 5744564050 | 31700 | 31700 | 31700 | 31700 | 74 |
| 402 | 20230927 | 134600 | 5742218250 | 31700 | 31650 | 31700 | 31650 | 328 |
| 403 | 20230927 | 134500 | 5731836550 | 31650 | 31700 | 31700 | 31650 | 168 |
| 404 | 20230927 | 134400 | 5726514650 | 31650 | 31650 | 31700 | 31650 | 1581 |
| 405 | 20230927 | 134300 | 5676475900 | 31650 | 31650 | 31650 | 31650 | 74 |
| 406 | 20230927 | 134200 | 5674133800 | 31650 | 31700 | 31700 | 31600 | 327 |
| 407 | 20230927 | 134100 | 5663784850 | 31650 | 31700 | 31700 | 31650 | 114 |
| 408 | 20230927 | 134000 | 5660172700 | 31650 | 31600 | 31700 | 31600 | 291 |
| 409 | 20230927 | 133900 | 5650962900 | 31600 | 31500 | 31650 | 31500 | 6798 |
| 410 | 20230927 | 133800 | 5436418200 | 31550 | 31650 | 31650 | 31500 | 4614 |
| 411 | 20230927 | 133700 | 5290792050 | 31650 | 31650 | 31650 | 31600 | 252 |
| 412 | 20230927 | 133600 | 5282821350 | 31600 | 31650 | 31650 | 31600 | 144 |
| 413 | 20230927 | 133500 | 5278264950 | 31650 | 31600 | 31650 | 31550 | 816 |
| 414 | 20230927 | 133400 | 5252472550 | 31600 | 31600 | 31600 | 31600 | 389 |
| 415 | 20230927 | 133300 | 5240180150 | 31600 | 31550 | 31600 | 31500 | 1060 |
| 416 | 20230927 | 133200 | 5206714850 | 31500 | 31550 | 31550 | 31500 | 146 |
| 417 | 20230927 | 133100 | 5202109800 | 31550 | 31550 | 31550 | 31550 | 181 |
| 418 | 20230927 | 133000 | 5196399250 | 31500 | 31500 | 31500 | 31500 | 24 |
| 419 | 20230927 | 132900 | 5195643250 | 31550 | 31500 | 31550 | 31500 | 309 |
| 420 | 20230927 | 132800 | 5185897450 | 31500 | 31550 | 31550 | 31500 | 266 |
| 421 | 20230927 | 132700 | 5177511550 | 31550 | 31550 | 31550 | 31500 | 148 |
| 422 | 20230927 | 132600 | 5172846000 | 31550 | 31500 | 31550 | 31500 | 16 |
| 423 | 20230927 | 132500 | 5172341550 | 31550 | 31500 | 31550 | 31450 | 683 |
| 424 | 20230927 | 132400 | 5150818100 | 31500 | 31500 | 31500 | 31450 | 184 |
| 425 | 20230927 | 132300 | 5145022800 | 31550 | 31450 | 31550 | 31450 | 103 |
| 426 | 20230927 | 132200 | 5141774250 | 31550 | 31550 | 31550 | 31450 | 362 |
| 427 | 20230927 | 132100 | 5130370100 | 31550 | 31600 | 31600 | 31500 | 520 |
| 428 | 20230927 | 132000 | 5113965200 | 31600 | 31600 | 31600 | 31600 | 585 |
| 429 | 20230927 | 131900 | 5095479200 | 31550 | 31600 | 31600 | 31550 | 162 |
| 430 | 20230927 | 131800 | 5090364600 | 31550 | 31550 | 31600 | 31500 | 348 |
| 431 | 20230927 | 131700 | 5079380100 | 31550 | 31500 | 31550 | 31450 | 820 |
| 432 | 20230927 | 131600 | 5053541500 | 31500 | 31500 | 31500 | 31500 | 209 |
| 433 | 20230927 | 131500 | 5046958000 | 31500 | 31500 | 31500 | 31450 | 235 |
| 434 | 20230927 | 131400 | 5039558650 | 31450 | 31500 | 31500 | 31400 | 202 |
| 435 | 20230927 | 131300 | 5033200100 | 31500 | 31500 | 31500 | 31500 | 68 |
| 436 | 20230927 | 131200 | 5031058100 | 31400 | 31400 | 31500 | 31400 | 388 |
| 437 | 20230927 | 131100 | 5018853000 | 31400 | 31400 | 31400 | 31350 | 1004 |
| 438 | 20230927 | 131000 | 4987332250 | 31350 | 31350 | 31400 | 31300 | 1156 |
| 439 | 20230927 | 130900 | 4951091000 | 31300 | 31300 | 31350 | 31300 | 98 |
| 440 | 20230927 | 130800 | 4948023400 | 31350 | 31350 | 31350 | 31300 | 170 |
| 441 | 20230927 | 130700 | 4942699000 | 31350 | 31350 | 31350 | 31300 | 425 |
| 442 | 20230927 | 130600 | 4929377450 | 31350 | 31350 | 31350 | 31300 | 104 |
| 443 | 20230927 | 130500 | 4926118800 | 31350 | 31350 | 31350 | 31300 | 91 |
| 444 | 20230927 | 130400 | 4923266550 | 31350 | 31350 | 31350 | 31350 | 42 |
| 445 | 20230927 | 130300 | 4921949850 | 31300 | 31300 | 31300 | 31300 | 50 |
| 446 | 20230927 | 130200 | 4920384850 | 31300 | 31350 | 31350 | 31300 | 27 |
| 447 | 20230927 | 130100 | 4919538550 | 31300 | 31300 | 31350 | 31300 | 104 |
| 448 | 20230927 | 130000 | 4916279500 | 31350 | 31350 | 31350 | 31300 | 204 |
| 449 | 20230927 | 125900 | 4909884650 | 31400 | 31400 | 31400 | 31300 | 633 |
| 450 | 20230927 | 125800 | 4890022050 | 31400 | 31400 | 31400 | 31400 | 45 |
| 451 | 20230927 | 125700 | 4888609050 | 31450 | 31400 | 31450 | 31400 | 567 |
| 452 | 20230927 | 125600 | 4870805050 | 31400 | 31400 | 31450 | 31400 | 426 |
| 453 | 20230927 | 125500 | 4857425600 | 31400 | 31400 | 31450 | 31350 | 1433 |
| 454 | 20230927 | 125400 | 4812435100 | 31400 | 31350 | 31400 | 31350 | 8 |
| 455 | 20230927 | 125300 | 4812183950 | 31350 | 31400 | 31400 | 31350 | 129 |
| 456 | 20230927 | 125200 | 4808134050 | 31350 | 31350 | 31400 | 31350 | 1351 |
| 457 | 20230927 | 125100 | 4765779500 | 31350 | 31300 | 31350 | 31300 | 935 |
| 458 | 20230927 | 125000 | 4736472450 | 31250 | 31200 | 31300 | 31200 | 1915 |
| 459 | 20230927 | 124900 | 4676616450 | 31250 | 31200 | 31250 | 31200 | 2163 |
| 460 | 20230927 | 124800 | 4609127700 | 31250 | 31250 | 31250 | 31200 | 129 |
| 461 | 20230927 | 124700 | 4605101300 | 31200 | 31250 | 31250 | 31200 | 131 |
| 462 | 20230927 | 124600 | 4601013200 | 31250 | 31250 | 31250 | 31250 | 442 |
| 463 | 20230927 | 124500 | 4587200700 | 31250 | 31200 | 31250 | 31200 | 71 |
| 464 | 20230927 | 124400 | 4584982000 | 31250 | 31250 | 31250 | 31200 | 545 |
| 465 | 20230927 | 124300 | 4567976600 | 31250 | 31200 | 31250 | 31200 | 2124 |
| 466 | 20230927 | 124200 | 4501706850 | 31150 | 31150 | 31150 | 31150 | 3625 |
| 467 | 20230927 | 124100 | 4388788100 | 31100 | 31100 | 31150 | 31100 | 1297 |
| 468 | 20230927 | 124000 | 4348447950 | 31150 | 31100 | 31150 | 31100 | 401 |
| 469 | 20230927 | 123900 | 4335976600 | 31100 | 31150 | 31150 | 31100 | 116 |
| 470 | 20230927 | 123800 | 4332368600 | 31100 | 31100 | 31150 | 31100 | 946 |
| 471 | 20230927 | 123700 | 4302940500 | 31100 | 31100 | 31100 | 31100 | 180 |
| 472 | 20230927 | 123600 | 4297342500 | 31100 | 31100 | 31150 | 31100 | 169 |
| 473 | 20230927 | 123500 | 4292086100 | 31100 | 31100 | 31150 | 31100 | 224 |
| 474 | 20230927 | 123400 | 4285114150 | 31150 | 31150 | 31150 | 31100 | 412 |
| 475 | 20230927 | 123300 | 4272284850 | 31100 | 31100 | 31100 | 31100 | 406 |
| 476 | 20230927 | 123200 | 4259658250 | 31150 | 31100 | 31150 | 31100 | 194 |
| 477 | 20230927 | 123100 | 4253624800 | 31150 | 31100 | 31150 | 31100 | 369 |
| 478 | 20230927 | 123000 | 4242148700 | 31100 | 31150 | 31150 | 31100 | 566 |
| 479 | 20230927 | 122900 | 4224544400 | 31150 | 31100 | 31150 | 31100 | 2522 |
| 480 | 20230927 | 122800 | 4146110100 | 31150 | 31150 | 31150 | 31100 | 1212 |
| 481 | 20230927 | 122700 | 4108360300 | 31150 | 31100 | 31150 | 31100 | 1227 |
| 482 | 20230927 | 122600 | 4070147850 | 31100 | 31150 | 31150 | 31100 | 332 |
| 483 | 20230927 | 122500 | 4059814250 | 31150 | 31100 | 31150 | 31100 | 36 |
| 484 | 20230927 | 122400 | 4058694550 | 31100 | 31100 | 31150 | 31050 | 1920 |
| 485 | 20230927 | 122300 | 3998991450 | 31100 | 31100 | 31100 | 31100 | 893 |
| 486 | 20230927 | 122200 | 3971219150 | 31100 | 31100 | 31100 | 31100 | 137 |
| 487 | 20230927 | 122100 | 3966958450 | 31050 | 31100 | 31100 | 31050 | 592 |
| 488 | 20230927 | 122000 | 3948553700 | 31100 | 31100 | 31150 | 31050 | 1220 |
| 489 | 20230927 | 121900 | 3910609550 | 31100 | 31050 | 31100 | 31050 | 323 |
| 490 | 20230927 | 121800 | 3900564400 | 31100 | 31100 | 31100 | 31050 | 209 |
| 491 | 20230927 | 121700 | 3894069150 | 31100 | 31100 | 31100 | 31050 | 238 |
| 492 | 20230927 | 121600 | 3886668200 | 31050 | 31100 | 31100 | 31050 | 281 |
| 493 | 20230927 | 121500 | 3877936900 | 31050 | 31050 | 31100 | 31050 | 170 |
| 494 | 20230927 | 121400 | 3872655150 | 31100 | 31100 | 31100 | 31050 | 593 |
| 495 | 20230927 | 121300 | 3854216150 | 31100 | 31050 | 31100 | 31050 | 166 |
| 496 | 20230927 | 121200 | 3849053600 | 31100 | 30950 | 31100 | 30950 | 1359 |
| 497 | 20230927 | 121100 | 3806950550 | 30950 | 30900 | 30950 | 30900 | 937 |
| 498 | 20230927 | 121000 | 3777959700 | 30900 | 30950 | 30950 | 30800 | 2192 |
| 499 | 20230927 | 120900 | 3710317500 | 30750 | 30900 | 30950 | 30750 | 3403 |
| 500 | 20230927 | 120800 | 3605452250 | 30900 | 30950 | 30950 | 30900 | 628 |
| 501 | 20230927 | 120700 | 3586046800 | 30950 | 30950 | 30950 | 30950 | 80 |
| 502 | 20230927 | 120600 | 3583570800 | 30950 | 30850 | 30950 | 30800 | 5160 |
| 503 | 20230927 | 120500 | 3424189550 | 30800 | 30850 | 30900 | 30800 | 1892 |
| 504 | 20230927 | 120400 | 3365829200 | 30800 | 31000 | 31000 | 30800 | 5253 |
| 505 | 20230927 | 120300 | 3203403250 | 31000 | 31050 | 31050 | 31000 | 158 |
| 506 | 20230927 | 120200 | 3198501750 | 31000 | 31000 | 31050 | 31000 | 370 |
| 507 | 20230927 | 120100 | 3187027650 | 31000 | 31150 | 31150 | 31000 | 4427 |
| 508 | 20230927 | 120000 | 3049543750 | 31150 | 31150 | 31150 | 31150 | 117 |
| 509 | 20230927 | 115900 | 3045899200 | 31150 | 31150 | 31150 | 31150 | 953 |
| 510 | 20230927 | 115800 | 3016213250 | 31150 | 31150 | 31150 | 31100 | 181 |
| 511 | 20230927 | 115700 | 3010575450 | 31150 | 31100 | 31150 | 31100 | 1028 |
| 512 | 20230927 | 115600 | 2978574650 | 31050 | 31100 | 31100 | 31050 | 330 |
| 513 | 20230927 | 115500 | 2968313000 | 31050 | 31000 | 31100 | 31000 | 2527 |
| 514 | 20230927 | 115400 | 2889782750 | 31050 | 31050 | 31050 | 31000 | 1380 |
| 515 | 20230927 | 115300 | 2846945200 | 31000 | 31100 | 31100 | 31000 | 7880 |
| 516 | 20230927 | 115200 | 2602106100 | 31100 | 31200 | 31200 | 31100 | 2772 |
| 517 | 20230927 | 115100 | 2515657350 | 31200 | 31250 | 31250 | 31200 | 131 |
| 518 | 20230927 | 115000 | 2511569700 | 31250 | 31250 | 31250 | 31200 | 378 |
| 519 | 20230927 | 114900 | 2499775650 | 31250 | 31250 | 31250 | 31200 | 389 |
| 520 | 20230927 | 114800 | 2487633500 | 31200 | 31250 | 31250 | 31200 | 425 |
| 521 | 20230927 | 114700 | 2474368550 | 31200 | 31250 | 31300 | 31200 | 1358 |
| 522 | 20230927 | 114600 | 2431945650 | 31300 | 31250 | 31300 | 31250 | 466 |
| 523 | 20230927 | 114500 | 2417381550 | 31250 | 31300 | 31300 | 31250 | 436 |
| 524 | 20230927 | 114400 | 2403746900 | 31300 | 31350 | 31350 | 31300 | 618 |
| 525 | 20230927 | 114300 | 2384398100 | 31300 | 31400 | 31400 | 31300 | 5125 |
| 526 | 20230927 | 114200 | 2223751150 | 31400 | 31500 | 31500 | 31400 | 2285 |
| 527 | 20230927 | 114100 | 2151849700 | 31500 | 31550 | 31550 | 31500 | 308 |
| 528 | 20230927 | 114000 | 2142143250 | 31500 | 31500 | 31550 | 31500 | 265 |
| 529 | 20230927 | 113900 | 2133791600 | 31550 | 31550 | 31550 | 31500 | 226 |
| 530 | 20230927 | 113800 | 2126668350 | 31550 | 31550 | 31550 | 31500 | 221 |
| 531 | 20230927 | 113700 | 2119704300 | 31550 | 31600 | 31600 | 31550 | 594 |
| 532 | 20230927 | 113600 | 2100963550 | 31600 | 31550 | 31600 | 31550 | 339 |
| 533 | 20230927 | 113500 | 2090264800 | 31550 | 31550 | 31600 | 31550 | 571 |
| 534 | 20230927 | 113400 | 2072247250 | 31550 | 31600 | 31600 | 31550 | 205 |
| 535 | 20230927 | 113300 | 2065778800 | 31600 | 31600 | 31600 | 31550 | 118 |
| 536 | 20230927 | 113200 | 2062052000 | 31600 | 31600 | 31600 | 31550 | 647 |
| 537 | 20230927 | 113100 | 2041616500 | 31650 | 31650 | 31650 | 31650 | 29 |
| 538 | 20230927 | 113000 | 2040698650 | 31600 | 31600 | 31650 | 31600 | 1095 |
| 539 | 20230927 | 112900 | 2006096500 | 31600 | 31650 | 31650 | 31600 | 274 |
| 540 | 20230927 | 112800 | 1997434750 | 31650 | 31650 | 31650 | 31600 | 658 |
| 541 | 20230927 | 112700 | 1976620950 | 31650 | 31650 | 31650 | 31650 | 1131 |
| 542 | 20230927 | 112600 | 1940824800 | 31700 | 31700 | 31750 | 31700 | 2107 |
| 543 | 20230927 | 112500 | 1873954650 | 31750 | 31750 | 31750 | 31750 | 168 |
| 544 | 20230927 | 112400 | 1868620650 | 31700 | 31750 | 31750 | 31700 | 44 |
| 545 | 20230927 | 112300 | 1867225700 | 31750 | 31700 | 31750 | 31700 | 59 |
| 546 | 20230927 | 112200 | 1865354900 | 31700 | 31700 | 31700 | 31700 | 87 |
| 547 | 20230927 | 112100 | 1862597000 | 31750 | 31700 | 31750 | 31700 | 266 |
| 548 | 20230927 | 112000 | 1854161500 | 31700 | 31700 | 31750 | 31700 | 91 |
| 549 | 20230927 | 111900 | 1851275600 | 31750 | 31700 | 31750 | 31700 | 144 |
| 550 | 20230927 | 111800 | 1846710500 | 31750 | 31750 | 31750 | 31700 | 235 |
| 551 | 20230927 | 111700 | 1839249750 | 31750 | 31750 | 31750 | 31700 | 86 |
| 552 | 20230927 | 111600 | 1836520000 | 31750 | 31750 | 31750 | 31750 | 0 |
| 553 | 20230927 | 111500 | 1836520000 | 31750 | 31750 | 31750 | 31750 | 116 |
| 554 | 20230927 | 111400 | 1832837000 | 31700 | 31700 | 31750 | 31700 | 178 |
| 555 | 20230927 | 111300 | 1827194200 | 31750 | 31700 | 31750 | 31700 | 136 |
| 556 | 20230927 | 111200 | 1822879900 | 31700 | 31750 | 31750 | 31700 | 166 |
| 557 | 20230927 | 111100 | 1817614700 | 31750 | 31750 | 31750 | 31700 | 628 |
| 558 | 20230927 | 111000 | 1797676500 | 31750 | 31750 | 31750 | 31750 | 169 |
| 559 | 20230927 | 110900 | 1792310750 | 31750 | 31700 | 31750 | 31700 | 7 |
| 560 | 20230927 | 110800 | 1792088750 | 31700 | 31700 | 31750 | 31700 | 216 |
| 561 | 20230927 | 110700 | 1785234250 | 31750 | 31750 | 31800 | 31700 | 564 |
| 562 | 20230927 | 110600 | 1767335700 | 31750 | 31750 | 31800 | 31750 | 247 |
| 563 | 20230927 | 110500 | 1759490350 | 31800 | 31750 | 31800 | 31750 | 77 |
| 564 | 20230927 | 110400 | 1757044900 | 31750 | 31750 | 31800 | 31750 | 126 |
| 565 | 20230927 | 110300 | 1753044250 | 31750 | 31700 | 31750 | 31700 | 1628 |
| 566 | 20230927 | 110200 | 1701410950 | 31700 | 31650 | 31700 | 31650 | 181 |
| 567 | 20230927 | 110100 | 1695673950 | 31700 | 31700 | 31800 | 31700 | 1579 |
| 568 | 20230927 | 110000 | 1645557550 | 31700 | 31700 | 31700 | 31650 | 329 |
| 569 | 20230927 | 105900 | 1635131650 | 31700 | 31750 | 31750 | 31700 | 685 |
| 570 | 20230927 | 105800 | 1613409400 | 31750 | 31750 | 31800 | 31750 | 429 |
| 571 | 20230927 | 105700 | 1599782250 | 31750 | 31750 | 31750 | 31750 | 231 |
| 572 | 20230927 | 105600 | 1592448000 | 31800 | 31750 | 31800 | 31750 | 85 |
| 573 | 20230927 | 105500 | 1589748750 | 31800 | 31850 | 31850 | 31700 | 1344 |
| 574 | 20230927 | 105400 | 1547082150 | 31850 | 31850 | 31950 | 31700 | 5304 |
| 575 | 20230927 | 105300 | 1378344350 | 31850 | 31900 | 31950 | 31850 | 1259 |
| 576 | 20230927 | 105200 | 1338186250 | 31900 | 31900 | 31950 | 31900 | 254 |
| 577 | 20230927 | 105100 | 1330081650 | 31950 | 31950 | 31950 | 31900 | 706 |
| 578 | 20230927 | 105000 | 1307554650 | 31900 | 32000 | 32000 | 31900 | 2124 |
| 579 | 20230927 | 104900 | 1239663050 | 32000 | 32000 | 32050 | 32000 | 27 |
| 580 | 20230927 | 104800 | 1238798450 | 32050 | 32050 | 32050 | 32050 | 4 |
| 581 | 20230927 | 104700 | 1238670250 | 32000 | 32050 | 32050 | 32000 | 163 |
| 582 | 20230927 | 104600 | 1233451100 | 32000 | 32050 | 32050 | 32000 | 20 |
| 583 | 20230927 | 104500 | 1232810850 | 32050 | 32050 | 32050 | 32000 | 339 |
| 584 | 20230927 | 104400 | 1221961700 | 32050 | 32000 | 32050 | 32000 | 109 |
| 585 | 20230927 | 104300 | 1218470750 | 32050 | 32100 | 32150 | 32000 | 2438 |
| 586 | 20230927 | 104200 | 1140259850 | 32100 | 32100 | 32100 | 32100 | 25 |
| 587 | 20230927 | 104100 | 1139457350 | 32150 | 32150 | 32200 | 32150 | 1179 |
| 588 | 20230927 | 104000 | 1101552050 | 32150 | 32200 | 32200 | 32150 | 34 |
| 589 | 20230927 | 103900 | 1100458700 | 32200 | 32150 | 32200 | 32150 | 168 |
| 590 | 20230927 | 103800 | 1095051400 | 32150 | 32150 | 32150 | 32150 | 37 |
| 591 | 20230927 | 103700 | 1093861850 | 32200 | 32250 | 32300 | 32150 | 1520 |
| 592 | 20230927 | 103600 | 1044890750 | 32300 | 32300 | 32300 | 32300 | 85 |
| 593 | 20230927 | 103500 | 1042145250 | 32350 | 32300 | 32350 | 32300 | 88 |
| 594 | 20230927 | 103400 | 1039298500 | 32400 | 32400 | 32400 | 32400 | 4 |
| 595 | 20230927 | 103300 | 1039168900 | 32400 | 32350 | 32400 | 32300 | 345 |
| 596 | 20230927 | 103200 | 1028009450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 597 | 20230927 | 103100 | 1028009450 | 32350 | 32400 | 32400 | 32350 | 341 |
| 598 | 20230927 | 103000 | 1016963100 | 32350 | 32400 | 32400 | 32300 | 87 |
| 599 | 20230927 | 102900 | 1014147800 | 32250 | 32250 | 32350 | 32250 | 1899 |
| 600 | 20230927 | 102800 | 952877100 | 32200 | 32250 | 32250 | 32200 | 184 |
| 601 | 20230927 | 102700 | 946944300 | 32250 | 32200 | 32250 | 32200 | 106 |
| 602 | 20230927 | 102600 | 943530850 | 32200 | 32250 | 32250 | 32200 | 14 |
| 603 | 20230927 | 102500 | 943079850 | 32200 | 32200 | 32250 | 32200 | 118 |
| 604 | 20230927 | 102400 | 939276800 | 32200 | 32250 | 32250 | 32200 | 217 |
| 605 | 20230927 | 102300 | 932279300 | 32250 | 32250 | 32250 | 32200 | 8 |
| 606 | 20230927 | 102200 | 932021350 | 32250 | 32200 | 32250 | 32200 | 320 |
| 607 | 20230927 | 102100 | 921713600 | 32200 | 32200 | 32200 | 32200 | 104 |
| 608 | 20230927 | 102000 | 918364800 | 32250 | 32250 | 32250 | 32250 | 565 |
| 609 | 20230927 | 101900 | 900143550 | 32250 | 32250 | 32250 | 32200 | 48 |
| 610 | 20230927 | 101800 | 898597550 | 32200 | 32200 | 32200 | 32200 | 593 |
| 611 | 20230927 | 101700 | 879502950 | 32200 | 32250 | 32250 | 32200 | 121 |
| 612 | 20230927 | 101600 | 875603200 | 32200 | 32200 | 32250 | 32200 | 98 |
| 613 | 20230927 | 101500 | 872444400 | 32250 | 32250 | 32300 | 32200 | 1010 |
| 614 | 20230927 | 101400 | 839871300 | 32250 | 32250 | 32250 | 32250 | 10 |
| 615 | 20230927 | 101300 | 839548800 | 32300 | 32300 | 32300 | 32250 | 24 |
| 616 | 20230927 | 101200 | 838774300 | 32300 | 32300 | 32300 | 32300 | 581 |
| 617 | 20230927 | 101100 | 820008000 | 32300 | 32300 | 32300 | 32300 | 28 |
| 618 | 20230927 | 101000 | 819103600 | 32250 | 32300 | 32300 | 32250 | 18 |
| 619 | 20230927 | 100900 | 818522950 | 32300 | 32300 | 32300 | 32250 | 167 |
| 620 | 20230927 | 100800 | 813129000 | 32300 | 32300 | 32300 | 32250 | 209 |
| 621 | 20230927 | 100700 | 806378550 | 32300 | 32300 | 32300 | 32250 | 77 |
| 622 | 20230927 | 100600 | 803892150 | 32250 | 32250 | 32300 | 32250 | 160 |
| 623 | 20230927 | 100500 | 798728650 | 32250 | 32300 | 32300 | 32250 | 152 |
| 624 | 20230927 | 100400 | 793823550 | 32300 | 32300 | 32300 | 32250 | 305 |
| 625 | 20230927 | 100300 | 783973300 | 32300 | 32300 | 32300 | 32300 | 30 |
| 626 | 20230927 | 100200 | 783004300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 627 | 20230927 | 100100 | 783004300 | 32300 | 32300 | 32350 | 32300 | 41 |
| 628 | 20230927 | 100000 | 781679950 | 32300 | 32350 | 32350 | 32300 | 693 |
| 629 | 20230927 | 095900 | 759295550 | 32300 | 32350 | 32350 | 32300 | 326 |
| 630 | 20230927 | 095800 | 748754450 | 32400 | 32400 | 32400 | 32400 | 260 |
| 631 | 20230927 | 095700 | 740330450 | 32450 | 32450 | 32450 | 32400 | 221 |
| 632 | 20230927 | 095600 | 733160500 | 32450 | 32450 | 32450 | 32450 | 642 |
| 633 | 20230927 | 095500 | 712327600 | 32400 | 32450 | 32450 | 32400 | 72 |
| 634 | 20230927 | 095400 | 709991250 | 32450 | 32400 | 32450 | 32400 | 13 |
| 635 | 20230927 | 095300 | 709569950 | 32450 | 32450 | 32450 | 32450 | 5 |
| 636 | 20230927 | 095200 | 709407700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 637 | 20230927 | 095100 | 709407700 | 32450 | 32400 | 32450 | 32400 | 47 |
| 638 | 20230927 | 095000 | 707882600 | 32450 | 32450 | 32450 | 32450 | 58 |
| 639 | 20230927 | 094900 | 706000500 | 32450 | 32450 | 32450 | 32450 | 113 |
| 640 | 20230927 | 094800 | 702333650 | 32450 | 32400 | 32450 | 32400 | 251 |
| 641 | 20230927 | 094700 | 694189350 | 32400 | 32450 | 32450 | 32400 | 10 |
| 642 | 20230927 | 094600 | 693864950 | 32450 | 32450 | 32450 | 32450 | 90 |
| 643 | 20230927 | 094500 | 690944450 | 32450 | 32500 | 32500 | 32400 | 294 |
| 644 | 20230927 | 094400 | 681401000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 645 | 20230927 | 094300 | 681401000 | 32500 | 32550 | 32550 | 32500 | 8 |
| 646 | 20230927 | 094200 | 681140950 | 32550 | 32600 | 32600 | 32550 | 20 |
| 647 | 20230927 | 094100 | 680489750 | 32600 | 32700 | 32700 | 32500 | 481 |
| 648 | 20230927 | 094000 | 664808050 | 32700 | 32700 | 32750 | 32700 | 57 |
| 649 | 20230927 | 093900 | 662943900 | 32750 | 32700 | 32750 | 32650 | 2667 |
| 650 | 20230927 | 093800 | 575723700 | 32700 | 32650 | 32700 | 32650 | 394 |
| 651 | 20230927 | 093700 | 562859200 | 32650 | 32600 | 32650 | 32600 | 115 |
| 652 | 20230927 | 093600 | 559105000 | 32600 | 32600 | 32600 | 32600 | 158 |
| 653 | 20230927 | 093500 | 553954200 | 32600 | 32650 | 32650 | 32600 | 166 |
| 654 | 20230927 | 093400 | 548539050 | 32650 | 32550 | 32650 | 32550 | 317 |
| 655 | 20230927 | 093300 | 538207150 | 32550 | 32450 | 32550 | 32450 | 3773 |
| 656 | 20230927 | 093200 | 415648250 | 32450 | 32450 | 32500 | 32450 | 187 |
| 657 | 20230927 | 093100 | 409571100 | 32500 | 32500 | 32500 | 32500 | 4 |
| 658 | 20230927 | 093000 | 409441100 | 32500 | 32500 | 32500 | 32450 | 81 |
| 659 | 20230927 | 092900 | 406808650 | 32450 | 32450 | 32500 | 32450 | 163 |
| 660 | 20230927 | 092800 | 401518550 | 32500 | 32500 | 32500 | 32500 | 0 |
| 661 | 20230927 | 092700 | 401518550 | 32500 | 32450 | 32500 | 32450 | 5 |
| 662 | 20230927 | 092600 | 401356100 | 32450 | 32450 | 32500 | 32450 | 358 |
| 663 | 20230927 | 092500 | 389738750 | 32450 | 32450 | 32500 | 32400 | 219 |
| 664 | 20230927 | 092400 | 382634500 | 32450 | 32450 | 32450 | 32450 | 220 |
| 665 | 20230927 | 092300 | 375495500 | 32450 | 32450 | 32450 | 32300 | 144 |
| 666 | 20230927 | 092200 | 370836200 | 32300 | 32350 | 32350 | 32300 | 202 |
| 667 | 20230927 | 092100 | 364311350 | 32250 | 32250 | 32400 | 32250 | 187 |
| 668 | 20230927 | 092000 | 358261250 | 32400 | 32550 | 32550 | 32400 | 785 |
| 669 | 20230927 | 091900 | 332781050 | 32500 | 32500 | 32500 | 32500 | 12 |
| 670 | 20230927 | 091800 | 332391050 | 32450 | 32450 | 32550 | 32450 | 499 |
| 671 | 20230927 | 091700 | 316175900 | 32450 | 32550 | 32550 | 32450 | 4 |
| 672 | 20230927 | 091600 | 316045800 | 32550 | 32550 | 32550 | 32550 | 7 |
| 673 | 20230927 | 091500 | 315817950 | 32450 | 32550 | 32550 | 32450 | 317 |
| 674 | 20230927 | 091400 | 305517050 | 32550 | 32250 | 32550 | 32250 | 241 |
| 675 | 20230927 | 091300 | 297702700 | 32250 | 32400 | 32450 | 32150 | 935 |
| 676 | 20230927 | 091200 | 267494100 | 32450 | 32500 | 32500 | 32450 | 191 |
| 677 | 20230927 | 091100 | 261292150 | 32500 | 32550 | 32550 | 32500 | 109 |
| 678 | 20230927 | 091000 | 257749050 | 32550 | 32650 | 32650 | 32300 | 1184 |
| 679 | 20230927 | 090900 | 219333800 | 32500 | 32600 | 32650 | 32500 | 360 |
| 680 | 20230927 | 090800 | 207628000 | 32600 | 32600 | 32650 | 32600 | 734 |
| 681 | 20230927 | 090700 | 183680150 | 32600 | 32550 | 32600 | 32550 | 590 |
| 682 | 20230927 | 090600 | 164475300 | 32550 | 32450 | 32550 | 32400 | 866 |
| 683 | 20230927 | 090500 | 136370250 | 32500 | 32500 | 32500 | 32450 | 433 |
| 684 | 20230927 | 090400 | 122302000 | 32500 | 32500 | 32550 | 32500 | 221 |
| 685 | 20230927 | 090300 | 115116900 | 32500 | 32550 | 32600 | 32500 | 754 |
| 686 | 20230927 | 090200 | 90587300 | 32600 | 32450 | 32600 | 32350 | 744 |
| 687 | 20230927 | 090100 | 66407000 | 32400 | 32250 | 32400 | 32250 | 324 |
| 688 | 20230927 | 090000 | 55923400 | 32200 | 32200 | 32200 | 32100 | 1737 |